ASIA STANDARD INTERNATIONAL GROUP LIMITED: Wrnt HKD due 1997-02-14

Exchange Code Listed Last trade Delisted
HK Main 00746  1996-01-11  1997-02-11  1997-02-17
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1997-02-14 1 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1997-02-13 1 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1997-02-12 1 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
1997-02-11 0 1.020 1.020 1.040 1.020 1.060 4,953,251 5,171,287 1.0440 1.020 1.020 1.040 1.020 1.060 4,953,251 1.0440 -4.67%
1997-02-10 0 1.070 1.060 1.070 0.980 1.080 7,757,138 8,167,845 1.0529 1.070 1.060 1.070 0.980 1.080 7,757,138 1.0529 9.18%
1997-02-05 0 0.980 0.980 0.990 0.970 0.990 5,253,056 5,143,244 0.9791 0.980 0.980 0.990 0.970 0.990 5,253,056 0.9791 0.00%
1997-02-04 0 0.980 0.970 0.980 0.980 1.000 12,152,827 12,019,592 0.9890 0.980 0.970 0.980 0.980 1.000 12,152,827 0.9890 -2.00%
1997-02-03 0 1.000 1.000 1.010 1.000 1.030 4,740,086 4,790,110 1.0106 1.000 1.000 1.010 1.000 1.030 4,740,086 1.0106 -0.99%
1997-01-31 0 1.010 1.000 1.010 1.000 1.020 5,707,020 5,741,232 1.0060 1.010 1.000 1.010 1.000 1.020 5,707,020 1.0060 0.00%
1997-01-30 0 1.010 1.010 1.020 0.970 1.030 4,375,800 4,413,561 1.0086 1.010 1.010 1.020 0.970 1.030 4,375,800 1.0086 0.00%
1997-01-29 0 1.010 1.000 1.010 0.950 1.010 3,249,334 3,204,401 0.9862 1.010 1.000 1.010 0.950 1.010 3,249,334 0.9862 -1.94%
1997-01-28 0 1.030 1.020 1.040 1.000 1.080 3,614,759 3,720,957 1.0294 1.030 1.020 1.040 1.000 1.080 3,614,759 1.0294 -2.83%
1997-01-27 0 1.060 1.050 1.080 1.040 1.120 4,345,105 4,636,832 1.0671 1.060 1.050 1.080 1.040 1.120 4,345,105 1.0671 -3.64%
1997-01-24 0 1.100 1.100 1.110 1.080 1.140 19,652,400 22,115,064 1.1253 1.100 1.100 1.110 1.080 1.140 19,652,400 1.1253 -4.35%
1997-01-23 0 1.150 1.150 1.160 1.020 1.180 42,115,471 47,091,635 1.1182 1.150 1.150 1.160 1.020 1.180 42,115,471 1.1182 13.86%
1997-01-22 0 1.010 1.000 1.010 0.940 1.030 30,255,418 30,118,835 0.9955 1.010 1.000 1.010 0.940 1.030 30,255,418 0.9955 9.78%
1997-01-21 0 0.920 0.910 0.920 0.900 0.940 5,571,300 5,098,375 0.9151 0.920 0.910 0.920 0.900 0.940 5,571,300 0.9151 -1.08%
1997-01-20 0 0.930 0.910 0.940 0.910 0.980 7,059,116 6,654,934 0.9427 0.930 0.910 0.940 0.910 0.980 7,059,116 0.9427 0.00%
1997-01-17 0 0.930 0.930 0.940 0.930 0.960 6,366,742 5,998,571 0.9422 0.930 0.930 0.940 0.930 0.960 6,366,742 0.9422 1.09%
1997-01-16 0 0.920 0.920 0.930 0.900 0.980 14,683,750 14,001,275 0.9535 0.920 0.920 0.930 0.900 0.980 14,683,750 0.9535 -3.16%
1997-01-15 0 0.950 0.940 0.950 0.850 0.970 19,016,042 17,554,333 0.9231 0.950 0.940 0.950 0.850 0.970 19,016,042 0.9231 11.76%
1997-01-14 0 0.850 0.850 0.870 0.850 0.910 6,362,099 5,526,601 0.8687 0.850 0.850 0.870 0.850 0.910 6,362,099 0.8687 -6.59%
1997-01-13 0 0.910 0.910 0.920 0.800 0.940 10,461,600 9,232,808 0.8825 0.910 0.910 0.920 0.800 0.940 10,461,600 0.8825 10.98%
1997-01-10 0 0.820 0.810 0.830 0.800 0.830 3,403,100 2,755,832 0.8098 0.820 0.810 0.830 0.800 0.830 3,403,100 0.8098 0.00%
1997-01-09 0 0.820 0.820 0.830 0.810 0.850 3,734,298 3,075,013 0.8235 0.820 0.820 0.830 0.810 0.850 3,734,298 0.8235 -3.53%
1997-01-08 0 0.850 0.850 0.860 0.840 0.870 3,006,800 2,580,748 0.8583 0.850 0.850 0.860 0.840 0.870 3,006,800 0.8583 -3.41%
1997-01-07 0 0.880 0.880 0.890 0.880 0.910 1,570,000 1,396,400 0.8894 0.880 0.880 0.890 0.880 0.910 1,570,000 0.8894 -3.30%
1997-01-06 0 0.910 0.900 0.910 0.910 0.960 4,608,800 4,262,104 0.9248 0.910 0.900 0.910 0.910 0.960 4,608,800 0.9248 -2.15%
1997-01-03 0 0.930 0.920 0.950 0.870 0.930 2,361,547 2,096,407 0.8877 0.930 0.920 0.950 0.870 0.930 2,361,547 0.8877 5.68%
1997-01-02 0 0.880 0.870 0.900 0.880 0.910 2,646,000 2,374,580 0.8974 0.880 0.870 0.900 0.880 0.910 2,646,000 0.8974 -5.38%
1996-12-31 0 0.930 0.930 0.940 0.930 0.960 2,045,500 1,928,690 0.9429 0.930 0.930 0.940 0.930 0.960 2,045,500 0.9429 -3.12%
1996-12-30 0 0.960 0.960 0.970 0.940 1.000 11,379,640 11,115,727 0.9768 0.960 0.960 0.970 0.940 1.000 11,379,640 0.9768 3.23%
1996-12-27 0 0.930 0.930 0.940 0.880 0.950 8,311,120 7,717,016 0.9285 0.930 0.930 0.940 0.880 0.950 8,311,120 0.9285 4.49%
1996-12-24 0 0.890 0.890 0.900 0.880 0.890 1,160,000 1,027,600 0.8859 0.890 0.890 0.900 0.880 0.890 1,160,000 0.8859 0.00%
1996-12-23 0 0.890 0.890 0.900 0.860 0.920 5,774,400 5,195,632 0.8998 0.890 0.890 0.900 0.860 0.920 5,774,400 0.8998 3.49%
1996-12-20 0 0.860 0.850 0.860 0.850 0.880 3,503,729 3,009,041 0.8588 0.860 0.850 0.860 0.850 0.880 3,503,729 0.8588 1.18%
1996-12-19 0 0.850 0.850 0.860 0.840 0.890 3,642,700 3,104,052 0.8521 0.850 0.850 0.860 0.840 0.890 3,642,700 0.8521 -1.16%
1996-12-18 0 0.860 0.860 0.870 0.860 0.920 5,807,929 5,175,719 0.8911 0.860 0.860 0.870 0.860 0.920 5,807,929 0.8911 -4.44%
1996-12-17 0 0.900 0.890 0.910 0.870 0.910 4,642,000 4,155,240 0.8951 0.900 0.890 0.910 0.870 0.910 4,642,000 0.8951 -1.10%
1996-12-16 0 0.910 0.910 0.920 0.840 0.960 10,175,392 9,411,079 0.9249 0.910 0.910 0.920 0.840 0.960 10,175,392 0.9249 8.33%
1996-12-13 0 0.840 0.830 0.850 0.830 0.850 1,600,000 1,350,400 0.8440 0.840 0.830 0.850 0.830 0.850 1,600,000 0.8440 -1.18%
1996-12-12 0 0.850 0.840 0.860 0.830 0.900 2,880,400 2,511,120 0.8718 0.850 0.840 0.860 0.830 0.900 2,880,400 0.8718 -2.30%
1996-12-11 0 0.870 0.860 0.870 0.860 0.930 7,527,000 6,804,800 0.9041 0.870 0.860 0.870 0.860 0.930 7,527,000 0.9041 -5.43%
1996-12-10 0 0.920 0.910 0.920 0.860 0.930 9,920,000 8,930,400 0.9002 0.920 0.910 0.920 0.860 0.930 9,920,000 0.9002 6.98%
1996-12-09 0 0.860 0.860 0.870 0.830 0.870 3,480,000 2,961,200 0.8509 0.860 0.860 0.870 0.830 0.870 3,480,000 0.8509 2.38%
1996-12-06 0 0.840 0.830 0.840 0.800 0.960 9,981,020 8,641,247 0.8658 0.840 0.830 0.840 0.800 0.960 9,981,020 0.8658 -9.68%
1996-12-05 0 0.930 0.930 0.940 0.910 0.960 9,525,000 8,888,500 0.9332 0.930 0.930 0.940 0.910 0.960 9,525,000 0.9332 0.00%
1996-12-04 0 0.930 0.920 0.940 0.910 0.980 11,481,620 10,884,606 0.9480 0.930 0.920 0.940 0.910 0.980 11,481,620 0.9480 -7.00%
1996-12-03 0 1.000 0.990 1.000 0.970 1.030 4,331,646 4,360,508 1.0067 1.000 0.990 1.000 0.970 1.030 4,331,646 1.0067 0.00%
1996-12-02 0 1.000 1.000 1.010 0.990 1.060 8,607,200 8,778,811 1.0199 1.000 1.000 1.010 0.990 1.060 8,607,200 1.0199 -2.91%
1996-11-29 0 1.030 1.020 1.030 1.020 1.060 18,604,200 19,312,116 1.0381 1.030 1.020 1.030 1.020 1.060 18,604,200 1.0381 4.04%
1996-11-28 0 0.990 0.990 1.000 0.960 1.020 7,692,400 7,646,694 0.9941 0.990 0.990 1.000 0.960 1.020 7,692,400 0.9941 -1.00%
1996-11-27 0 1.000 1.000 1.010 0.990 1.010 4,687,090 4,687,557 1.0001 1.000 1.000 1.010 0.990 1.010 4,687,090 1.0001 0.00%
1996-11-26 0 1.000 1.000 1.010 0.990 1.050 9,017,267 9,123,960 1.0118 1.000 1.000 1.010 0.990 1.050 9,017,267 1.0118 -1.96%
1996-11-25 0 1.020 1.020 1.030 1.020 1.070 9,932,000 10,328,744 1.0399 1.020 1.020 1.030 1.020 1.070 9,932,000 1.0399 -0.97%
1996-11-22 0 1.030 1.030 1.050 0.990 1.070 20,661,000 21,351,140 1.0334 1.030 1.030 1.050 0.990 1.070 20,661,000 1.0334 0.00%
1996-11-21 0 1.030 1.030 1.040 1.000 1.150 30,880,000 33,016,400 1.0692 1.030 1.030 1.040 1.000 1.150 30,880,000 1.0692 -6.36%
1996-11-20 0 1.100 1.100 1.110 0.890 1.110 71,466,700 73,320,209 1.0259 1.100 1.100 1.110 0.890 1.110 71,466,700 1.0259 23.60%
1996-11-19 0 0.890 0.880 0.890 0.860 0.920 16,019,942 14,283,724 0.8916 0.890 0.880 0.890 0.860 0.920 16,019,942 0.8916 -3.26%
1996-11-18 0 0.920 0.920 0.930 0.910 0.990 12,601,800 11,884,504 0.9431 0.920 0.920 0.930 0.910 0.990 12,601,800 0.9431 -3.16%
1996-11-15 0 0.950 0.940 0.950 0.940 0.980 12,766,000 12,332,100 0.9660 0.950 0.940 0.950 0.940 0.980 12,766,000 0.9660 -4.04%
1996-11-14 0 0.990 0.980 0.990 0.970 1.020 16,849,645 16,630,978 0.9870 0.990 0.980 0.990 0.970 1.020 16,849,645 0.9870 0.00%
1996-11-13 0 0.990 0.990 1.000 0.970 1.030 16,191,222 16,213,409 1.0014 0.990 0.990 1.000 0.970 1.030 16,191,222 1.0014 2.06%
1996-11-12 0 0.970 0.950 0.960 0.950 1.030 12,217,520 12,101,995 0.9905 0.970 0.950 0.960 0.950 1.030 12,217,520 0.9905 -3.96%
1996-11-11 0 1.010 1.010 1.020 0.980 1.050 21,496,402 21,876,874 1.0177 1.010 1.010 1.020 0.980 1.050 21,496,402 1.0177 2.02%
1996-11-08 0 0.990 0.990 1.000 0.890 1.040 41,496,678 40,758,226 0.9822 0.990 0.990 1.000 0.890 1.040 41,496,678 0.9822 -1.00%
1996-11-07 0 1.000 0.990 1.000 0.900 1.130 47,796,480 48,581,926 1.0164 1.000 0.990 1.000 0.900 1.130 47,796,480 1.0164 -8.26%
1996-11-06 0 1.090 1.080 1.090 1.060 1.160 51,077,594 56,819,655 1.1124 1.090 1.080 1.090 1.060 1.160 51,077,594 1.1124 3.81%
1996-11-05 0 1.050 1.040 1.050 1.050 1.220 52,463,142 58,635,096 1.1176 1.050 1.040 1.050 1.050 1.220 52,463,142 1.1176 -9.48%
1996-11-04 0 1.160 1.160 1.170 1.000 1.170 94,583,456 104,125,158 1.1009 1.160 1.160 1.170 1.000 1.170 94,583,456 1.1009 18.37%
1996-11-01 0 0.980 0.970 0.980 0.850 1.000 97,593,400 89,736,296 0.9195 0.980 0.970 0.980 0.850 1.000 97,593,400 0.9195 19.51%
1996-10-31 0 0.820 0.820 0.830 0.800 0.850 34,334,000 28,539,042 0.8312 0.820 0.820 0.830 0.800 0.850 34,334,000 0.8312 1.23%
1996-10-30 0 0.810 0.810 0.820 0.760 0.830 97,881,285 77,959,085 0.7965 0.810 0.810 0.820 0.760 0.830 97,881,285 0.7965 9.46%
1996-10-29 0 0.740 0.730 0.740 0.670 0.750 56,404,000 41,007,140 0.7270 0.740 0.730 0.740 0.670 0.750 56,404,000 0.7270 7.25%
1996-10-28 0 0.690 0.680 0.690 0.680 0.730 26,802,000 19,012,400 0.7094 0.690 0.680 0.690 0.680 0.730 26,802,000 0.7094 0.00%
1996-10-25 0 0.690 0.680 0.690 0.660 0.740 37,564,600 26,456,788 0.7043 0.690 0.680 0.690 0.660 0.740 37,564,600 0.7043 1.47%
1996-10-24 0 0.680 0.680 0.690 0.660 0.740 30,731,300 21,415,642 0.6969 0.680 0.680 0.690 0.660 0.740 30,731,300 0.6969 -6.85%
1996-10-23 0 0.730 0.720 0.730 0.700 0.790 45,644,979 34,026,456 0.7455 0.730 0.720 0.730 0.700 0.790 45,644,979 0.7455 -2.67%
1996-10-22 0 0.750 0.740 0.750 0.680 0.770 72,633,388 53,069,574 0.7306 0.750 0.740 0.750 0.680 0.770 72,633,388 0.7306 11.94%
1996-10-18 0 0.670 0.660 0.670 0.590 0.690 61,771,537 39,567,524 0.6405 0.670 0.660 0.670 0.590 0.690 61,771,537 0.6405 11.67%
1996-10-17 0 0.600 0.590 0.600 0.520 0.600 64,582,511 36,847,981 0.5706 0.600 0.590 0.600 0.520 0.600 64,582,511 0.5706 17.65%
1996-10-16 0 0.510 0.510 0.520 0.500 0.540 44,223,580 23,075,230 0.5218 0.510 0.510 0.520 0.500 0.540 44,223,580 0.5218 -1.92%
1996-10-15 0 0.520 0.510 0.530 0.485 0.520 31,075,300 15,602,354 0.5021 0.520 0.510 0.530 0.485 0.520 31,075,300 0.5021 4.00%
1996-10-14 0 0.500 0.500 0.510 0.470 0.520 57,452,040 28,517,063 0.4964 0.500 0.500 0.510 0.470 0.520 57,452,040 0.4964 7.53%
1996-10-11 0 0.465 0.455 0.460 0.455 0.475 15,485,645 7,198,083 0.4648 0.465 0.455 0.460 0.455 0.475 15,485,645 0.4648 0.00%
1996-10-10 0 0.465 0.465 0.470 0.465 0.490 42,458,412 20,168,956 0.4750 0.465 0.465 0.470 0.465 0.490 42,458,412 0.4750 0.00%
1996-10-09 0 0.465 0.460 0.465 0.440 0.480 78,342,900 35,953,623 0.4589 0.465 0.460 0.465 0.440 0.480 78,342,900 0.4589 5.68%
1996-10-08 0 0.440 0.445 0.450 0.360 0.445 57,998,600 23,418,734 0.4038 0.440 0.445 0.450 0.360 0.445 57,998,600 0.4038 22.22%
1996-10-07 0 0.360 0.350 0.360 0.355 0.370 5,244,000 1,878,600 0.3582 0.360 0.350 0.360 0.355 0.370 5,244,000 0.3582 4.35%
1996-10-04 0 0.345 0.345 0.355 0.345 0.355 2,840,000 999,000 0.3518 0.345 0.345 0.355 0.345 0.355 2,840,000 0.3518 -1.43%
1996-10-03 0 0.350 0.350 0.355 0.345 0.360 5,146,334 1,804,062 0.3506 0.350 0.350 0.355 0.345 0.360 5,146,334 0.3506 -2.78%
1996-10-02 0 0.360 0.355 0.360 0.350 0.360 5,799,247 2,065,174 0.3561 0.360 0.355 0.360 0.350 0.360 5,799,247 0.3561 2.86%
1996-10-01 0 0.350 0.345 0.350 0.345 0.360 2,646,400 930,592 0.3516 0.350 0.345 0.350 0.345 0.360 2,646,400 0.3516 1.45%
1996-09-30 0 0.345 0.340 0.345 0.340 0.350 921,148 318,521 0.3458 0.345 0.340 0.345 0.340 0.350 921,148 0.3458 0.00%
1996-09-27 0 0.345 0.340 0.350 0.340 0.350 1,930,000 665,700 0.3449 0.345 0.340 0.350 0.340 0.350 1,930,000 0.3449 -1.43%
1996-09-26 0 0.350 0.345 0.355 0.345 0.355 4,745,129 1,650,036 0.3477 0.350 0.345 0.355 0.345 0.355 4,745,129 0.3477 1.45%
1996-09-25 0 0.345 0.340 0.350 0.345 0.355 3,692,804 1,293,625 0.3503 0.345 0.340 0.350 0.345 0.355 3,692,804 0.3503 -1.43%
1996-09-24 0 0.350 0.350 0.355 0.350 0.355 2,720,000 962,200 0.3538 0.350 0.350 0.355 0.350 0.355 2,720,000 0.3538 0.00%
1996-09-23 0 0.350 0.350 0.355 0.350 0.380 5,080,000 1,858,600 0.3659 0.350 0.350 0.355 0.350 0.380 5,080,000 0.3659 -5.41%
1996-09-20 0 0.370 0.365 0.370 0.350 0.375 7,925,760 2,874,386 0.3627 0.370 0.365 0.370 0.350 0.375 7,925,760 0.3627 4.23%
1996-09-19 0 0.355 0.350 0.360 0.355 0.360 1,976,000 704,400 0.3565 0.355 0.350 0.360 0.355 0.360 1,976,000 0.3565 0.00%
1996-09-18 0 0.355 0.350 0.355 0.355 0.360 3,312,300 1,179,912 0.3562 0.355 0.350 0.355 0.355 0.360 3,312,300 0.3562 0.00%
1996-09-17 0 0.355 0.355 0.360 0.355 0.365 4,242,137 1,517,441 0.3577 0.355 0.355 0.360 0.355 0.365 4,242,137 0.3577 -4.05%
1996-09-16 0 0.370 0.365 0.370 0.370 0.380 5,091,124 1,909,737 0.3751 0.370 0.365 0.370 0.370 0.380 5,091,124 0.3751 0.00%
1996-09-13 0 0.370 0.365 0.370 0.355 0.375 4,920,000 1,820,400 0.3700 0.370 0.365 0.370 0.355 0.375 4,920,000 0.3700 4.23%
1996-09-12 0 0.355 0.355 0.360 0.355 0.360 1,400,000 499,000 0.3564 0.355 0.355 0.360 0.355 0.360 1,400,000 0.3564 -1.39%
1996-09-11 0 0.360 0.360 0.365 0.360 0.365 3,921,082 1,424,735 0.3634 0.360 0.360 0.365 0.360 0.365 3,921,082 0.3634 -1.37%
1996-09-10 0 0.365 0.360 0.365 0.350 0.375 16,845,000 6,154,700 0.3654 0.365 0.360 0.365 0.350 0.375 16,845,000 0.3654 4.29%
1996-09-09 0 0.350 0.350 0.355 0.350 0.355 2,411,624 849,421 0.3522 0.350 0.350 0.355 0.350 0.355 2,411,624 0.3522 1.45%
1996-09-06 0 0.345 0.345 0.350 0.345 0.355 2,440,000 850,400 0.3485 0.345 0.345 0.350 0.345 0.355 2,440,000 0.3485 -4.17%
1996-09-05 0 0.360 0.355 0.360 0.345 0.360 4,443,579 1,581,545 0.3559 0.360 0.355 0.360 0.345 0.360 4,443,579 0.3559 2.86%
1996-09-04 0 0.350 0.345 0.350 0.350 0.355 4,856,750 1,715,225 0.3532 0.350 0.345 0.350 0.350 0.355 4,856,750 0.3532 0.00%
1996-09-03 0 0.350 0.345 0.350 0.345 0.370 7,800,000 2,763,000 0.3542 0.350 0.345 0.350 0.345 0.370 7,800,000 0.3542 -4.11%
1996-09-02 0 0.365 0.365 0.370 0.365 0.380 3,560,000 1,312,800 0.3688 0.365 0.365 0.370 0.365 0.380 3,560,000 0.3688 -2.67%
1996-08-30 0 0.375 0.370 0.380 0.375 0.390 3,120,000 1,179,400 0.3780 0.375 0.370 0.380 0.375 0.390 3,120,000 0.3780 -3.85%
1996-08-29 0 0.390 0.390 0.395 0.390 0.400 3,680,000 1,452,400 0.3947 0.390 0.390 0.395 0.390 0.400 3,680,000 0.3947 1.30%
1996-08-28 0 0.385 0.385 0.390 0.385 0.400 2,562,000 999,680 0.3902 0.385 0.385 0.390 0.385 0.400 2,562,000 0.3902 -1.28%
1996-08-27 0 0.390 0.390 0.395 0.390 0.405 2,984,000 1,177,240 0.3945 0.390 0.390 0.395 0.390 0.405 2,984,000 0.3945 -3.70%
1996-08-23 0 0.405 0.400 0.405 0.400 0.420 4,280,800 1,742,320 0.4070 0.405 0.400 0.405 0.400 0.420 4,280,800 0.4070 -2.41%
1996-08-22 0 0.415 0.410 0.420 0.410 0.425 12,859,200 5,374,740 0.4180 0.415 0.410 0.420 0.410 0.425 12,859,200 0.4180 2.47%
1996-08-21 0 0.405 0.405 0.410 0.400 0.410 8,403,684 3,397,604 0.4043 0.405 0.405 0.410 0.400 0.410 8,403,684 0.4043 2.53%
1996-08-20 0 0.395 0.390 0.395 0.390 0.400 2,516,778 996,395 0.3959 0.395 0.390 0.395 0.390 0.400 2,516,778 0.3959 0.00%
1996-08-19 0 0.395 0.390 0.395 0.390 0.410 7,320,000 2,933,200 0.4007 0.395 0.390 0.395 0.390 0.410 7,320,000 0.4007 1.28%
1996-08-16 0 0.390 0.390 0.395 0.385 0.395 2,948,800 1,147,016 0.3890 0.390 0.390 0.395 0.385 0.395 2,948,800 0.3890 1.30%
1996-08-15 0 0.385 0.385 0.390 0.385 0.400 5,003,900 1,960,067 0.3917 0.385 0.385 0.390 0.385 0.400 5,003,900 0.3917 0.00%
1996-08-14 0 0.385 0.380 0.390 0.385 0.390 2,180,000 840,600 0.3856 0.385 0.380 0.390 0.385 0.390 2,180,000 0.3856 -1.28%
1996-08-13 0 0.390 0.390 0.395 0.390 0.400 6,313,868 2,490,438 0.3944 0.390 0.390 0.395 0.390 0.400 6,313,868 0.3944 1.30%
1996-08-12 0 0.385 0.385 0.395 0.385 0.405 5,560,000 2,204,600 0.3965 0.385 0.385 0.395 0.385 0.405 5,560,000 0.3965 2.67%
1996-08-09 0 0.375 0.370 0.385 0.375 0.375 447,220 167,310 0.3741 0.375 0.370 0.385 0.375 0.375 447,220 0.3741 -3.85%
1996-08-08 0 0.390 0.380 0.390 0.365 0.400 3,160,000 1,220,800 0.3863 0.390 0.380 0.390 0.365 0.400 3,160,000 0.3863 4.00%
1996-08-07 0 0.375 0.365 0.380 0.365 0.375 320,000 118,000 0.3688 0.375 0.365 0.380 0.365 0.375 320,000 0.3688 2.74%
1996-08-06 0 0.365 0.365 0.370 0.365 0.365 120,000 43,800 0.3650 0.365 0.365 0.370 0.365 0.365 120,000 0.3650 -2.67%
1996-08-05 0 0.375 0.365 0.375 0.370 0.375 1,480,000 550,400 0.3719 0.375 0.365 0.375 0.370 0.375 1,480,000 0.3719 1.35%
1996-08-02 0 0.370 0.370 0.375 0.370 0.385 845,000 317,400 0.3756 0.370 0.370 0.375 0.370 0.385 845,000 0.3756 0.00%
1996-08-01 0 0.370 0.370 0.375 0.370 0.375 560,000 209,800 0.3746 0.370 0.370 0.375 0.370 0.375 560,000 0.3746 0.00%
1996-07-31 0 0.370 0.365 0.375 0.370 0.390 1,560,000 595,200 0.3815 0.370 0.365 0.375 0.370 0.390 1,560,000 0.3815 0.00%
1996-07-30 0 0.370 0.370 0.375 0.370 0.375 1,360,000 504,600 0.3710 0.370 0.370 0.375 0.370 0.375 1,360,000 0.3710 -1.33%
1996-07-29 0 0.375 0.370 0.375 0.370 0.380 5,244,000 1,965,000 0.3747 0.375 0.370 0.375 0.370 0.380 5,244,000 0.3747 -1.32%
1996-07-26 0 0.380 0.375 0.380 0.380 0.390 1,080,000 412,200 0.3817 0.380 0.375 0.380 0.380 0.390 1,080,000 0.3817 0.00%
1996-07-25 0 0.380 0.380 0.385 0.380 0.395 2,444,598 942,563 0.3856 0.380 0.380 0.385 0.380 0.395 2,444,598 0.3856 0.00%
1996-07-24 0 0.380 0.380 0.385 0.380 0.405 2,680,000 1,036,000 0.3866 0.380 0.380 0.385 0.380 0.405 2,680,000 0.3866 -6.17%
1996-07-23 0 0.405 0.405 0.410 0.405 0.415 2,337,600 952,360 0.4074 0.405 0.405 0.410 0.405 0.415 2,337,600 0.4074 -1.22%
1996-07-22 0 0.410 0.410 0.415 0.410 0.420 3,925,000 1,619,950 0.4127 0.410 0.410 0.415 0.410 0.420 3,925,000 0.4127 0.00%
1996-07-19 0 0.410 0.405 0.415 0.410 0.425 3,946,620 1,647,485 0.4174 0.410 0.405 0.415 0.410 0.425 3,946,620 0.4174 -1.20%
1996-07-18 0 0.415 0.405 0.420 0.410 0.435 14,994,968 6,393,852 0.4264 0.415 0.405 0.420 0.410 0.435 14,994,968 0.4264 0.00%
1996-07-17 0 0.415 0.410 0.420 0.385 0.435 24,877,793 10,402,800 0.4182 0.415 0.410 0.420 0.385 0.435 24,877,793 0.4182 12.16%
1996-07-16 0 0.370 0.365 0.370 0.370 0.375 1,560,000 578,800 0.3710 0.370 0.365 0.370 0.370 0.375 1,560,000 0.3710 -2.63%
1996-07-15 0 0.380 0.380 0.390 0.370 0.385 4,720,000 1,791,000 0.3794 0.380 0.380 0.390 0.370 0.385 4,720,000 0.3794 -3.80%
1996-07-12 0 0.395 0.395 0.400 0.390 0.410 5,080,000 2,008,600 0.3954 0.395 0.395 0.400 0.390 0.410 5,080,000 0.3954 -4.82%
1996-07-11 0 0.415 0.415 0.420 0.410 0.425 6,457,600 2,700,160 0.4181 0.415 0.415 0.420 0.410 0.425 6,457,600 0.4181 -1.19%
1996-07-10 0 0.420 0.415 0.425 0.400 0.420 11,497,000 4,767,820 0.4147 0.420 0.415 0.425 0.400 0.420 11,497,000 0.4147 5.00%
1996-07-09 0 0.400 0.395 0.400 0.385 0.400 5,302,000 2,079,680 0.3922 0.400 0.395 0.400 0.385 0.400 5,302,000 0.3922 2.56%
1996-07-08 0 0.390 0.390 0.395 0.385 0.400 3,680,000 1,440,600 0.3915 0.390 0.390 0.395 0.385 0.400 3,680,000 0.3915 -4.88%
1996-07-05 0 0.410 0.405 0.415 0.405 0.410 4,288,100 1,755,073 0.4093 0.410 0.405 0.415 0.405 0.410 4,288,100 0.4093 0.00%
1996-07-04 0 0.410 0.405 0.410 0.410 0.420 2,065,236 852,467 0.4128 0.410 0.405 0.410 0.410 0.420 2,065,236 0.4128 1.23%
1996-07-03 0 0.405 0.400 0.410 0.400 0.410 2,098,820 849,387 0.4047 0.405 0.400 0.410 0.400 0.410 2,098,820 0.4047 -2.41%
1996-07-02 0 0.415 0.410 0.415 0.415 0.430 4,980,000 2,095,800 0.4208 0.415 0.410 0.415 0.415 0.430 4,980,000 0.4208 -2.35%
1996-07-01 0 0.425 0.425 0.430 0.420 0.435 11,160,000 4,756,600 0.4262 0.425 0.425 0.430 0.420 0.435 11,160,000 0.4262 2.41%
1996-06-28 0 0.415 0.410 0.415 0.405 0.430 10,000,000 4,192,400 0.4192 0.415 0.410 0.415 0.405 0.430 10,000,000 0.4192 2.47%
1996-06-27 0 0.405 0.400 0.410 0.395 0.405 1,800,000 723,600 0.4020 0.405 0.400 0.410 0.395 0.405 1,800,000 0.4020 1.25%
1996-06-26 0 0.400 0.395 0.405 0.395 0.410 3,560,000 1,435,400 0.4032 0.400 0.395 0.405 0.395 0.410 3,560,000 0.4032 0.00%
1996-06-25 0 0.400 0.400 0.405 0.400 0.405 1,249,597 505,263 0.4043 0.400 0.400 0.405 0.400 0.405 1,249,597 0.4043 -1.23%
1996-06-24 0 0.405 0.400 0.405 0.395 0.410 3,159,900 1,266,993 0.4010 0.405 0.400 0.405 0.395 0.410 3,159,900 0.4010 1.25%
1996-06-21 0 0.400 0.400 0.405 0.400 0.405 2,160,000 869,400 0.4025 0.400 0.400 0.405 0.400 0.405 2,160,000 0.4025 -2.44%
1996-06-19 0 0.410 0.405 0.415 0.405 0.410 1,560,000 637,600 0.4087 0.410 0.405 0.415 0.405 0.410 1,560,000 0.4087 -1.20%
1996-06-18 0 0.415 0.410 0.415 0.410 0.420 2,480,000 1,031,600 0.4160 0.415 0.410 0.415 0.410 0.420 2,480,000 0.4160 1.22%
1996-06-14 0 0.410 0.410 0.415 0.400 0.420 4,055,000 1,676,740 0.4135 0.410 0.410 0.415 0.400 0.420 4,055,000 0.4135 0.00%
1996-06-13 0 0.410 0.410 0.415 0.410 0.420 4,108,039 1,691,580 0.4118 0.410 0.410 0.415 0.410 0.420 4,108,039 0.4118 0.00%
1996-06-12 0 0.410 0.410 0.415 0.410 0.425 5,903,200 2,457,920 0.4164 0.410 0.410 0.415 0.410 0.425 5,903,200 0.4164 -4.65%
1996-06-11 0 0.430 0.425 0.435 0.425 0.435 4,137,200 1,772,536 0.4284 0.430 0.425 0.435 0.425 0.435 4,137,200 0.4284 0.00%
1996-06-10 0 0.430 0.425 0.435 0.425 0.430 4,520,000 1,942,400 0.4297 0.430 0.425 0.435 0.425 0.430 4,520,000 0.4297 -2.27%
1996-06-07 0 0.440 0.440 0.445 0.440 0.455 11,465,000 5,107,110 0.4455 0.440 0.440 0.445 0.440 0.455 11,465,000 0.4455 -2.22%
1996-06-06 0 0.450 0.440 0.450 0.440 0.460 2,472,400 1,103,464 0.4463 0.450 0.440 0.450 0.440 0.460 2,472,400 0.4463 -2.17%
1996-06-05 0 0.460 0.450 0.460 0.445 0.460 10,562,000 4,790,120 0.4535 0.460 0.450 0.460 0.445 0.460 10,562,000 0.4535 1.10%
1996-06-04 0 0.455 0.450 0.460 0.430 0.470 12,200,000 5,573,400 0.4568 0.455 0.450 0.460 0.430 0.470 12,200,000 0.4568 4.60%
1996-06-03 0 0.435 0.430 0.440 0.430 0.450 9,684,000 4,207,720 0.4345 0.435 0.430 0.440 0.430 0.450 9,684,000 0.4345 -1.14%
1996-05-31 0 0.440 0.440 0.445 0.435 0.450 7,329,200 3,247,112 0.4430 0.440 0.440 0.445 0.435 0.450 7,329,200 0.4430 -2.22%
1996-05-30 0 0.450 0.445 0.455 0.445 0.460 5,650,000 2,566,640 0.4543 0.450 0.445 0.455 0.445 0.460 5,650,000 0.4543 -2.17%
1996-05-29 0 0.460 0.455 0.465 0.450 0.465 5,560,000 2,563,600 0.4611 0.460 0.455 0.465 0.450 0.465 5,560,000 0.4611 1.10%
1996-05-28 0 0.455 0.450 0.465 0.450 0.460 5,620,000 2,563,600 0.4562 0.455 0.450 0.465 0.450 0.460 5,620,000 0.4562 1.11%
1996-05-27 0 0.450 0.445 0.455 0.450 0.465 4,477,913 2,049,697 0.4577 0.450 0.445 0.455 0.450 0.465 4,477,913 0.4577 -3.23%
1996-05-24 0 0.465 0.460 0.470 0.460 0.470 3,446,300 1,610,546 0.4673 0.465 0.460 0.470 0.460 0.470 3,446,300 0.4673 1.09%
1996-05-23 0 0.460 0.460 0.465 0.460 0.475 3,133,415 1,468,118 0.4685 0.460 0.460 0.465 0.460 0.475 3,133,415 0.4685 -1.08%
1996-05-22 0 0.465 0.460 0.465 0.460 0.475 5,645,700 2,649,405 0.4693 0.465 0.460 0.465 0.460 0.475 5,645,700 0.4693 -1.06%
1996-05-21 0 0.470 0.465 0.475 0.470 0.490 7,450,000 3,561,500 0.4781 0.470 0.465 0.475 0.470 0.490 7,450,000 0.4781 -4.08%
1996-05-20 0 0.490 0.490 0.495 0.490 0.500 5,940,236 2,950,252 0.4967 0.490 0.490 0.495 0.490 0.500 5,940,236 0.4967 -2.00%
1996-05-17 0 0.500 0.500 0.510 0.500 0.510 7,815,180 3,935,747 0.5036 0.500 0.500 0.510 0.500 0.510 7,815,180 0.5036 1.01%
1996-05-16 0 0.495 0.495 0.500 0.495 0.510 7,956,622 3,985,625 0.5009 0.495 0.495 0.500 0.495 0.510 7,956,622 0.5009 -2.94%
1996-05-15 0 0.510 0.510 0.520 0.490 0.510 13,280,252 6,655,681 0.5012 0.510 0.510 0.520 0.490 0.510 13,280,252 0.5012 3.03%
1996-05-14 0 0.495 0.490 0.495 0.495 0.510 15,226,800 7,614,316 0.5001 0.495 0.490 0.495 0.495 0.510 15,226,800 0.5001 -1.00%
1996-05-13 0 0.500 0.495 0.500 0.475 0.500 20,512,236 9,989,134 0.4870 0.500 0.495 0.500 0.475 0.500 20,512,236 0.4870 7.53%
1996-05-10 0 0.465 0.460 0.470 0.465 0.475 10,719,027 5,039,457 0.4701 0.465 0.460 0.470 0.465 0.475 10,719,027 0.4701 1.09%
1996-05-09 0 0.460 0.460 0.465 0.455 0.475 13,820,469 6,426,192 0.4650 0.460 0.460 0.465 0.455 0.475 13,820,469 0.4650 -1.08%
1996-05-08 0 0.465 0.460 0.470 0.460 0.480 20,425,230 9,584,694 0.4693 0.465 0.460 0.470 0.460 0.480 20,425,230 0.4693 -1.06%
1996-05-07 0 0.470 0.465 0.475 0.445 0.485 32,848,764 15,320,147 0.4664 0.470 0.465 0.475 0.445 0.485 32,848,764 0.4664 6.82%
1996-05-06 0 0.440 0.440 0.445 0.440 0.455 5,039,508 2,247,068 0.4459 0.440 0.440 0.445 0.440 0.455 5,039,508 0.4459 0.00%
1996-05-03 0 0.440 0.440 0.445 0.420 0.455 15,980,547 7,105,917 0.4447 0.440 0.440 0.445 0.420 0.455 15,980,547 0.4447 1.15%
1996-05-02 0 0.435 0.435 0.440 0.430 0.445 8,601,608 3,767,365 0.4380 0.435 0.435 0.440 0.430 0.445 8,601,608 0.4380 0.00%
1996-05-01 0 0.435 0.435 0.440 0.435 0.460 21,190,000 9,481,000 0.4474 0.435 0.435 0.440 0.435 0.460 21,190,000 0.4474 -2.25%
1996-04-30 0 0.445 0.435 0.445 0.410 0.445 12,889,000 5,612,240 0.4354 0.445 0.435 0.445 0.410 0.445 12,889,000 0.4354 5.95%
1996-04-29 0 0.420 0.415 0.425 0.420 0.425 3,180,000 1,336,200 0.4202 0.420 0.415 0.425 0.420 0.425 3,180,000 0.4202 1.20%
1996-04-26 0 0.415 0.415 0.420 0.410 0.430 8,792,800 3,681,480 0.4187 0.415 0.415 0.420 0.410 0.430 8,792,800 0.4187 2.47%
1996-04-25 0 0.405 0.400 0.410 0.395 0.420 5,496,791 2,241,565 0.4078 0.405 0.400 0.410 0.395 0.420 5,496,791 0.4078 -2.41%
1996-04-24 0 0.415 0.415 0.420 0.415 0.420 2,820,400 1,175,200 0.4167 0.415 0.415 0.420 0.415 0.420 2,820,400 0.4167 -1.19%
1996-04-23 0 0.420 0.410 0.420 0.405 0.440 12,208,800 5,093,528 0.4172 0.420 0.410 0.420 0.405 0.440 12,208,800 0.4172 -3.45%
1996-04-22 0 0.435 0.435 0.440 0.435 0.455 13,438,057 5,986,480 0.4455 0.435 0.435 0.440 0.435 0.455 13,438,057 0.4455 -2.25%
1996-04-19 0 0.445 0.445 0.450 0.410 0.455 32,746,006 14,378,213 0.4391 0.445 0.445 0.450 0.410 0.455 32,746,006 0.4391 7.23%
1996-04-18 0 0.415 0.410 0.415 0.390 0.415 13,154,680 5,256,160 0.3996 0.415 0.410 0.415 0.390 0.415 13,154,680 0.3996 3.75%
1996-04-17 0 0.400 0.395 0.405 0.395 0.445 16,850,409 7,102,209 0.4215 0.400 0.395 0.405 0.395 0.445 16,850,409 0.4215 -6.98%
1996-04-16 0 0.430 0.430 0.435 0.400 0.445 29,097,958 12,355,045 0.4246 0.430 0.430 0.435 0.400 0.445 29,097,958 0.4246 10.26%
1996-04-15 0 0.390 0.385 0.395 0.360 0.395 12,941,800 4,912,056 0.3795 0.390 0.385 0.395 0.360 0.395 12,941,800 0.3795 11.43%
1996-04-12 0 0.350 0.350 0.360 0.350 0.355 1,147,474 403,833 0.3519 0.350 0.350 0.360 0.350 0.355 1,147,474 0.3519 -2.78%
1996-04-11 0 0.360 0.355 0.365 0.355 0.365 3,294,089 1,176,819 0.3573 0.360 0.355 0.365 0.355 0.365 3,294,089 0.3573 -1.37%
1996-04-10 0 0.365 0.365 0.370 0.350 0.370 6,673,062 2,390,524 0.3582 0.365 0.365 0.370 0.350 0.370 6,673,062 0.3582 1.39%
1996-04-09 0 0.360 0.355 0.365 0.345 0.360 1,682,800 588,128 0.3495 0.360 0.355 0.365 0.345 0.360 1,682,800 0.3495 4.35%
1996-04-03 0 0.345 0.345 0.355 0.345 0.345 2,000,000 690,000 0.3450 0.345 0.345 0.355 0.345 0.345 2,000,000 0.3450 -1.43%
1996-04-02 0 0.350 0.350 0.355 0.345 0.355 1,265,400 439,312 0.3472 0.350 0.350 0.355 0.345 0.355 1,265,400 0.3472 2.94%
1996-04-01 0 0.340 0.340 0.345 0.340 0.345 2,000,000 682,200 0.3411 0.340 0.340 0.345 0.340 0.345 2,000,000 0.3411 -1.45%
1996-03-29 0 0.345 0.345 0.350 0.345 0.360 3,204,400 1,124,232 0.3508 0.345 0.345 0.350 0.345 0.360 3,204,400 0.3508 -2.82%
1996-03-28 0 0.355 0.350 0.360 0.350 0.360 5,919,000 2,101,564 0.3551 0.355 0.350 0.360 0.350 0.360 5,919,000 0.3551 0.00%
1996-03-27 0 0.355 0.355 0.360 0.350 0.360 4,366,160 1,555,525 0.3563 0.355 0.355 0.360 0.350 0.360 4,366,160 0.3563 2.90%
1996-03-26 0 0.345 0.345 0.350 0.335 0.370 13,067,055 4,608,805 0.3527 0.345 0.345 0.350 0.335 0.370 13,067,055 0.3527 -6.76%
1996-03-25 0 0.370 0.365 0.375 0.370 0.390 12,176,000 4,583,320 0.3764 0.370 0.365 0.375 0.370 0.390 12,176,000 0.3764 -1.33%
1996-03-22 0 0.375 0.375 0.385 0.370 0.385 11,814,740 4,467,730 0.3781 0.375 0.375 0.385 0.370 0.385 11,814,740 0.3781 -2.60%
1996-03-21 0 0.385 0.380 0.385 0.365 0.385 15,596,323 5,901,414 0.3784 0.385 0.380 0.385 0.365 0.385 15,596,323 0.3784 2.67%
1996-03-20 0 0.375 0.370 0.375 0.370 0.400 19,110,226 7,331,288 0.3836 0.375 0.370 0.375 0.370 0.400 19,110,226 0.3836 -3.85%
1996-03-19 0 0.390 0.390 0.395 0.365 0.405 40,173,279 15,386,608 0.3830 0.390 0.390 0.395 0.365 0.405 40,173,279 0.3830 9.86%
1996-03-18 0 0.355 0.350 0.355 0.340 0.360 23,847,000 8,359,900 0.3506 0.355 0.350 0.355 0.340 0.360 23,847,000 0.3506 5.97%
1996-03-15 0 0.335 0.330 0.335 0.305 0.335 34,880,000 11,216,600 0.3216 0.335 0.330 0.335 0.305 0.335 34,880,000 0.3216 13.56%
1996-03-14 0 0.295 0.290 0.295 0.275 0.295 18,333,800 5,214,560 0.2844 0.295 0.290 0.295 0.275 0.295 18,333,800 0.2844 11.32%
1996-03-13 0 0.265 0.260 0.265 0.260 0.285 20,684,000 5,636,080 0.2725 0.265 0.260 0.265 0.260 0.285 20,684,000 0.2725 -10.17%
1996-03-12 0 0.295 0.290 0.295 0.260 0.310 30,659,144 8,985,812 0.2931 0.295 0.290 0.295 0.260 0.310 30,659,144 0.2931 21.40%
1996-03-11 0 0.243 0.242 0.245 0.226 0.330 31,676,400 8,208,456 0.2591 0.243 0.242 0.245 0.226 0.330 31,676,400 0.2591 -35.20%
1996-03-08 0 0.375 0.370 0.375 0.370 0.410 57,986,436 22,478,399 0.3876 0.375 0.370 0.375 0.370 0.410 57,986,436 0.3876 0.00%
1996-03-07 0 0.375 0.370 0.375 0.370 0.410 25,258,829 9,737,837 0.3855 0.375 0.370 0.375 0.370 0.410 25,258,829 0.3855 -5.06%
1996-03-06 0 0.395 0.395 0.400 0.380 0.430 47,023,620 19,178,422 0.4078 0.395 0.395 0.400 0.380 0.430 47,023,620 0.4078 -2.47%
1996-03-05 0 0.405 0.400 0.405 0.315 0.405 58,004,773 20,912,729 0.3605 0.405 0.400 0.405 0.315 0.405 58,004,773 0.3605 30.65%
1996-03-04 0 0.310 0.310 0.315 0.280 0.350 50,093,748 15,782,554 0.3151 0.310 0.310 0.315 0.280 0.350 50,093,748 0.3151 16.98%
1996-03-01 0 0.265 0.255 0.260 0.246 0.265 7,731,471 1,960,684 0.2536 0.265 0.255 0.260 0.246 0.265 7,731,471 0.2536 7.72%
1996-02-29 0 0.246 0.246 0.250 0.243 0.265 7,930,000 2,019,280 0.2546 0.246 0.246 0.250 0.243 0.265 7,930,000 0.2546 -3.53%
1996-02-28 0 0.255 0.255 0.260 0.236 0.265 15,927,920 4,068,923 0.2555 0.255 0.255 0.260 0.236 0.265 15,927,920 0.2555 8.97%
1996-02-27 0 0.234 0.231 0.237 0.232 0.245 4,408,600 1,050,072 0.2382 0.234 0.231 0.237 0.232 0.245 4,408,600 0.2382 -5.65%
1996-02-26 0 0.248 0.245 0.248 0.245 0.255 5,163,200 1,277,112 0.2473 0.248 0.245 0.248 0.245 0.255 5,163,200 0.2473 -0.80%
1996-02-23 0 0.250 0.249 0.255 0.240 0.270 21,469,020 5,454,786 0.2541 0.250 0.249 0.255 0.240 0.270 21,469,020 0.2541 14.68%
1996-02-22 0 0.218 0.218 0.220 0.218 0.229 2,531,900 567,622 0.2242 0.218 0.218 0.220 0.218 0.229 2,531,900 0.2242 -6.44%
1996-02-16 0 0.233 0.233 0.239 0.232 0.247 9,835,200 2,344,028 0.2383 0.233 0.233 0.239 0.232 0.247 9,835,200 0.2383 -3.32%
1996-02-15 0 0.241 0.240 0.243 0.226 0.249 11,532,573 2,795,223 0.2424 0.241 0.240 0.243 0.226 0.249 11,532,573 0.2424 6.64%
1996-02-14 0 0.226 0.226 0.235 0.211 0.239 7,398,077 1,694,497 0.2290 0.226 0.226 0.235 0.211 0.239 7,398,077 0.2290 5.12%
1996-02-13 0 0.215 0.216 0.217 0.215 0.230 15,029,248 3,303,219 0.2198 0.215 0.216 0.217 0.215 0.230 15,029,248 0.2198 -4.44%
1996-02-12 0 0.225 0.225 0.226 0.222 0.247 15,888,342 3,670,961 0.2310 0.225 0.225 0.226 0.222 0.247 15,888,342 0.2310 -8.91%
1996-02-09 0 0.247 0.245 0.247 0.244 0.275 27,967,194 7,203,872 0.2576 0.247 0.245 0.247 0.244 0.275 27,967,194 0.2576 -3.14%
1996-02-08 0 0.255 0.250 0.255 0.228 0.255 53,398,092 12,760,766 0.2390 0.255 0.250 0.255 0.228 0.255 53,398,092 0.2390 8.51%
1996-02-07 0 0.235 0.234 0.237 0.184 0.246 67,766,321 14,464,814 0.2135 0.235 0.234 0.237 0.184 0.246 67,766,321 0.2135 29.12%
1996-02-06 0 0.182 0.181 0.184 0.175 0.186 15,651,736 2,817,367 0.1800 0.182 0.181 0.184 0.175 0.186 15,651,736 0.1800 -1.09%
1996-02-05 0 0.184 0.182 0.184 0.182 0.190 21,339,387 3,956,320 0.1854 0.184 0.182 0.184 0.182 0.190 21,339,387 0.1854 -1.08%
1996-02-02 0 0.186 0.184 0.186 0.183 0.190 36,430,344 6,779,087 0.1861 0.186 0.184 0.186 0.183 0.190 36,430,344 0.1861 1.09%
1996-02-01 0 0.184 0.183 0.186 0.183 0.192 56,979,168 10,693,747 0.1877 0.184 0.183 0.186 0.183 0.192 56,979,168 0.1877 -2.13%
1996-01-31 0 0.188 0.187 0.188 0.184 0.196 25,379,760 4,823,875 0.1901 0.188 0.187 0.188 0.184 0.196 25,379,760 0.1901 0.00%
1996-01-30 0 0.188 0.188 0.189 0.186 0.191 23,562,415 4,437,807 0.1883 0.188 0.188 0.189 0.186 0.191 23,562,415 0.1883 0.00%
1996-01-29 0 0.188 0.187 0.191 0.185 0.195 25,267,170 4,790,572 0.1896 0.188 0.187 0.191 0.185 0.195 25,267,170 0.1896 -1.57%
1996-01-26 0 0.191 0.190 0.191 0.188 0.202 36,902,671 7,149,262 0.1937 0.191 0.190 0.191 0.188 0.202 36,902,671 0.1937 0.53%
1996-01-25 0 0.190 0.191 0.193 0.179 0.194 27,337,297 5,137,196 0.1879 0.190 0.191 0.193 0.179 0.194 27,337,297 0.1879 3.83%
1996-01-24 0 0.183 0.177 0.183 0.177 0.183 1,871,620 336,174 0.1796 0.183 0.177 0.183 0.177 0.183 1,871,620 0.1796 1.10%
1996-01-23 0 0.181 0.177 0.182 0.168 0.183 2,125,224 377,569 0.1777 0.181 0.177 0.182 0.168 0.183 2,125,224 0.1777 5.23%
1996-01-22 0 0.172 0.170 0.180 0.172 0.185 4,895,983 887,157 0.1812 0.172 0.170 0.180 0.172 0.185 4,895,983 0.1812 -4.97%
1996-01-19 0 0.181 0.181 0.184 0.175 0.202 7,795,486 1,422,193 0.1824 0.181 0.181 0.184 0.175 0.202 7,795,486 0.1824 5.23%
1996-01-18 0 0.172 0.172 0.178 0.170 0.182 1,060,547 177,707 0.1676 0.172 0.172 0.178 0.170 0.182 1,060,547 0.1676 1.18%
1996-01-17 0 0.170 0.168 0.181 0.170 0.170 879,004 142,290 0.1619 0.170 0.168 0.181 0.170 0.170 879,004 0.1619 -1.73%
1996-01-16 0 0.173 0.163 0.174 0.161 0.173 1,726,379 286,922 0.1662 0.173 0.163 0.174 0.161 0.173 1,726,379 0.1662 -1.14%
1996-01-15 0 0.175 0.174 0.180 0.170 0.180 2,951,391 510,719 0.1730 0.175 0.174 0.180 0.170 0.180 2,951,391 0.1730 0.57%
1996-01-12 0 0.174 0.167 0.179 0.170 0.197 4,147,919 732,443 0.1766 0.174 0.167 0.179 0.170 0.197 4,147,919 0.1766 -0.57%
1996-01-11 0 0.175 0.175 0.196 0.175 0.300 6,410,572 1,368,666 0.2135 0.175 0.175 0.196 0.175 0.300 6,410,572 0.2135

Webb-site Database - Powered By Linux Group

Back to top